日機装(6376)の株価時系列情報
日機装(6376)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1992/12/30 | 680 | 685 | 675 | 676 | 56,000 |
1992/12/29 | 670 | 685 | 670 | 685 | 65,000 |
1992/12/28 | 690 | 690 | 675 | 675 | 110,000 |
1992/12/25 | 684 | 685 | 680 | 681 | 93,000 |
1992/12/24 | 690 | 690 | 681 | 684 | 91,000 |
1992/12/22 | 693 | 694 | 684 | 684 | 84,000 |
1992/12/21 | 699 | 699 | 689 | 692 | 85,000 |
1992/12/18 | 680 | 681 | 670 | 680 | 296,000 |
1992/12/17 | 685 | 685 | 676 | 680 | 269,000 |
1992/12/16 | 686 | 697 | 686 | 690 | 155,000 |
1992/12/15 | 698 | 698 | 691 | 693 | 152,000 |
1992/12/14 | 700 | 700 | 693 | 695 | 107,000 |
1992/12/11 | 705 | 705 | 695 | 697 | 192,000 |
1992/12/10 | 690 | 709 | 685 | 695 | 437,000 |
1992/12/09 | 680 | 689 | 676 | 685 | 149,000 |
1992/12/08 | 680 | 690 | 673 | 690 | 177,000 |
1992/12/07 | 674 | 683 | 671 | 683 | 151,000 |
1992/12/04 | 700 | 701 | 680 | 684 | 269,000 |
1992/12/03 | 700 | 716 | 693 | 702 | 927,000 |
1992/12/02 | 698 | 705 | 693 | 697 | 741,000 |
1992/12/01 | 700 | 710 | 688 | 688 | 1,280,000 |
1992/11/30 | 672 | 688 | 665 | 687 | 1,124,000 |
1992/11/27 | 657 | 677 | 656 | 662 | 811,000 |
1992/11/26 | 628 | 664 | 626 | 657 | 819,000 |
1992/11/25 | 628 | 628 | 622 | 628 | 102,000 |
1992/11/24 | 630 | 632 | 622 | 628 | 105,000 |
1992/11/20 | 609 | 615 | 600 | 612 | 188,000 |
1992/11/19 | 628 | 633 | 611 | 612 | 180,000 |
1992/11/18 | 591 | 628 | 591 | 628 | 155,000 |
1992/11/17 | 590 | 590 | 582 | 590 | 33,000 |
1992/11/16 | 600 | 600 | 586 | 590 | 65,000 |
1992/11/13 | 590 | 596 | 585 | 590 | 130,000 |
1992/11/12 | 591 | 596 | 583 | 590 | 233,000 |
1992/11/11 | 600 | 615 | 594 | 595 | 158,000 |
1992/11/10 | 600 | 601 | 590 | 600 | 146,000 |
1992/11/09 | 623 | 625 | 600 | 600 | 238,000 |
1992/11/06 | 620 | 633 | 613 | 613 | 594,000 |
1992/11/05 | 610 | 625 | 609 | 613 | 159,000 |
1992/11/04 | 603 | 605 | 595 | 595 | 23,000 |
1992/11/02 | 590 | 593 | 580 | 593 | 83,000 |
1992/10/30 | 607 | 613 | 596 | 596 | 147,000 |
1992/10/29 | 620 | 620 | 606 | 607 | 145,000 |
1992/10/28 | 619 | 629 | 604 | 620 | 252,000 |
1992/10/27 | 605 | 619 | 601 | 610 | 123,000 |
1992/10/26 | 630 | 630 | 600 | 600 | 173,000 |
1992/10/23 | 640 | 650 | 620 | 620 | 910,000 |
1992/10/22 | 609 | 630 | 609 | 620 | 955,000 |
1992/10/21 | 557 | 557 | 548 | 549 | 4,000 |
1992/10/20 | 553 | 554 | 546 | 547 | 58,000 |
1992/10/19 | 563 | 563 | 555 | 555 | 34,000 |
1992/10/16 | 568 | 575 | 565 | 565 | 79,000 |
1992/10/15 | 585 | 585 | 570 | 575 | 21,000 |
1992/10/14 | 595 | 595 | 590 | 590 | 36,000 |
1992/10/13 | 581 | 590 | 581 | 590 | 9,000 |
1992/10/12 | 575 | 575 | 563 | 563 | 6,000 |
1992/10/09 | 590 | 598 | 579 | 580 | 35,000 |
1992/10/08 | 587 | 590 | 587 | 590 | 6,000 |
1992/10/07 | 600 | 600 | 590 | 590 | 44,000 |
1992/10/06 | 550 | 572 | 550 | 570 | 33,000 |
1992/10/05 | 580 | 580 | 560 | 560 | 50,000 |
1992/10/02 | 594 | 594 | 580 | 580 | 36,000 |
1992/10/01 | 590 | 590 | 583 | 584 | 53,000 |
1992/09/30 | 605 | 605 | 590 | 590 | 53,000 |
1992/09/29 | 596 | 605 | 596 | 601 | 46,000 |
1992/09/28 | 624 | 625 | 596 | 596 | 80,000 |
1992/09/25 | 613 | 628 | 605 | 626 | 88,000 |
1992/09/24 | 596 | 602 | 590 | 596 | 152,000 |
1992/09/22 | 593 | 600 | 590 | 596 | 51,000 |
1992/09/21 | 590 | 603 | 590 | 596 | 16,000 |
1992/09/18 | 588 | 595 | 580 | 595 | 69,000 |
1992/09/17 | 587 | 595 | 587 | 590 | 73,000 |
1992/09/16 | 605 | 605 | 595 | 604 | 106,000 |
1992/09/14 | 603 | 609 | 595 | 605 | 50,000 |
1992/09/11 | 609 | 618 | 604 | 605 | 324,000 |
1992/09/10 | 620 | 625 | 609 | 609 | 131,000 |
1992/09/09 | 609 | 617 | 609 | 611 | 107,000 |
1992/09/08 | 619 | 620 | 600 | 609 | 139,000 |
1992/09/07 | 631 | 635 | 620 | 620 | 79,000 |
1992/09/04 | 629 | 649 | 629 | 630 | 114,000 |
1992/09/03 | 601 | 639 | 590 | 639 | 162,000 |
1992/09/02 | 638 | 638 | 611 | 611 | 80,000 |
1992/09/01 | 660 | 695 | 635 | 639 | 410,000 |
1992/08/31 | 615 | 650 | 611 | 650 | 215,000 |
1992/08/28 | 580 | 620 | 570 | 595 | 276,000 |
1992/08/27 | 545 | 585 | 545 | 560 | 246,000 |
1992/08/26 | 547 | 555 | 534 | 555 | 131,000 |
1992/08/25 | 559 | 567 | 546 | 547 | 153,000 |
1992/08/24 | 558 | 600 | 546 | 572 | 430,000 |
1992/08/21 | 470 | 538 | 470 | 538 | 215,000 |
1992/08/20 | 440 | 470 | 435 | 470 | 95,000 |
1992/08/19 | 440 | 448 | 438 | 442 | 128,000 |
1992/08/18 | 457 | 458 | 440 | 440 | 139,000 |
1992/08/17 | 445 | 460 | 445 | 455 | 165,000 |
1992/08/14 | 430 | 455 | 430 | 442 | 371,000 |
1992/08/13 | 400 | 434 | 400 | 430 | 420,000 |
1992/08/12 | 406 | 406 | 386 | 395 | 326,000 |
1992/08/11 | 441 | 445 | 410 | 410 | 231,000 |
1992/08/10 | 480 | 480 | 430 | 440 | 160,000 |
1992/08/07 | 511 | 511 | 480 | 481 | 123,000 |
1992/08/06 | 528 | 554 | 516 | 521 | 106,000 |
1992/08/05 | 539 | 539 | 530 | 530 | 56,000 |
1992/08/04 | 541 | 541 | 539 | 539 | 78,000 |
1992/08/03 | 560 | 560 | 540 | 540 | 77,000 |
1992/07/31 | 534 | 550 | 530 | 530 | 127,000 |
1992/07/30 | 539 | 541 | 521 | 524 | 149,000 |
1992/07/29 | 578 | 582 | 530 | 530 | 163,000 |
1992/07/28 | 589 | 589 | 578 | 578 | 115,000 |
1992/07/27 | 631 | 631 | 609 | 609 | 35,000 |
1992/07/24 | 637 | 637 | 620 | 621 | 47,000 |
1992/07/23 | 610 | 637 | 600 | 637 | 77,000 |
1992/07/22 | 637 | 637 | 613 | 613 | 105,000 |
1992/07/21 | 636 | 656 | 636 | 637 | 36,000 |
1992/07/20 | 660 | 660 | 636 | 636 | 52,000 |
1992/07/17 | 670 | 670 | 655 | 660 | 39,000 |
1992/07/16 | 676 | 676 | 669 | 670 | 68,000 |
1992/07/15 | 670 | 680 | 670 | 680 | 18,000 |
1992/07/14 | 677 | 686 | 668 | 668 | 36,000 |
1992/07/13 | 676 | 676 | 676 | 676 | 16,000 |
1992/07/10 | 672 | 680 | 672 | 676 | 9,000 |
1992/07/09 | 665 | 671 | 664 | 671 | 20,000 |
1992/07/08 | 660 | 665 | 655 | 655 | 49,000 |
1992/07/07 | 675 | 675 | 665 | 665 | 99,000 |
1992/07/06 | 700 | 700 | 670 | 675 | 17,000 |
1992/07/03 | 701 | 701 | 699 | 701 | 83,000 |
1992/07/02 | 670 | 692 | 655 | 691 | 119,000 |
1992/07/01 | 650 | 650 | 640 | 650 | 93,000 |
1992/06/30 | 670 | 670 | 650 | 650 | 39,000 |
1992/06/29 | 660 | 660 | 630 | 640 | 49,000 |
1992/06/26 | 656 | 657 | 652 | 657 | 67,000 |
1992/06/25 | 657 | 657 | 634 | 652 | 97,000 |
1992/06/24 | 677 | 681 | 667 | 667 | 127,000 |
1992/06/23 | 680 | 680 | 665 | 678 | 75,000 |
1992/06/22 | 700 | 700 | 680 | 680 | 103,000 |
1992/06/19 | 695 | 700 | 685 | 694 | 114,000 |
1992/06/18 | 689 | 700 | 680 | 685 | 115,000 |
1992/06/17 | 738 | 738 | 701 | 701 | 90,000 |
1992/06/16 | 755 | 755 | 730 | 738 | 160,000 |
1992/06/15 | 779 | 779 | 755 | 755 | 109,000 |
1992/06/12 | 791 | 801 | 770 | 770 | 234,000 |
1992/06/11 | 810 | 810 | 790 | 800 | 101,000 |
1992/06/10 | 819 | 820 | 803 | 810 | 117,000 |
1992/06/09 | 810 | 820 | 807 | 812 | 98,000 |
1992/06/08 | 818 | 818 | 803 | 803 | 67,000 |
1992/06/05 | 818 | 818 | 802 | 811 | 138,000 |
1992/06/04 | 831 | 834 | 810 | 811 | 87,000 |
1992/06/03 | 821 | 839 | 821 | 830 | 157,000 |
1992/06/02 | 820 | 835 | 820 | 821 | 164,000 |
1992/06/01 | 844 | 849 | 820 | 820 | 106,000 |
1992/05/29 | 865 | 865 | 845 | 854 | 362,000 |
1992/05/28 | 860 | 869 | 853 | 860 | 657,000 |
1992/05/27 | 850 | 867 | 835 | 860 | 1,051,000 |
1992/05/26 | 815 | 845 | 815 | 840 | 368,000 |
1992/05/25 | 815 | 825 | 810 | 814 | 94,000 |
1992/05/22 | 830 | 845 | 805 | 805 | 699,000 |
1992/05/21 | 774 | 828 | 770 | 820 | 795,000 |
1992/05/20 | 776 | 781 | 766 | 766 | 84,000 |
1992/05/19 | 780 | 782 | 765 | 772 | 140,000 |
1992/05/18 | 765 | 779 | 765 | 773 | 36,000 |
1992/05/15 | 780 | 780 | 765 | 765 | 89,000 |
1992/05/14 | 810 | 810 | 786 | 790 | 83,000 |
1992/05/13 | 810 | 810 | 800 | 800 | 93,000 |
1992/05/12 | 806 | 821 | 800 | 802 | 205,000 |
1992/05/11 | 793 | 798 | 780 | 796 | 103,000 |
1992/05/08 | 770 | 793 | 770 | 793 | 221,000 |
1992/05/07 | 732 | 770 | 732 | 767 | 126,000 |
1992/05/06 | 730 | 750 | 730 | 742 | 106,000 |
1992/05/01 | 700 | 713 | 699 | 704 | 79,000 |
1992/04/30 | 700 | 701 | 700 | 700 | 120,000 |
1992/04/28 | 694 | 719 | 690 | 710 | 213,000 |
1992/04/27 | 699 | 700 | 690 | 695 | 13,000 |
1992/04/24 | 700 | 700 | 690 | 699 | 187,000 |
1992/04/23 | 680 | 699 | 680 | 690 | 45,000 |
1992/04/22 | 685 | 690 | 675 | 680 | 73,000 |
1992/04/21 | 695 | 710 | 685 | 689 | 50,000 |
1992/04/20 | 740 | 740 | 695 | 695 | 45,000 |
1992/04/17 | 751 | 760 | 741 | 744 | 97,000 |
1992/04/16 | 717 | 760 | 717 | 741 | 186,000 |
1992/04/15 | 701 | 720 | 701 | 707 | 199,000 |
1992/04/14 | 670 | 699 | 670 | 698 | 47,000 |
1992/04/13 | 699 | 700 | 670 | 670 | 87,000 |
1992/04/10 | 650 | 695 | 650 | 689 | 108,000 |
1992/04/09 | 633 | 655 | 625 | 640 | 112,000 |
1992/04/08 | 650 | 660 | 640 | 643 | 153,000 |
1992/04/07 | 680 | 680 | 650 | 680 | 102,000 |
1992/04/06 | 711 | 711 | 710 | 710 | 37,000 |
1992/04/03 | 670 | 675 | 640 | 661 | 155,000 |
1992/04/02 | 690 | 715 | 660 | 662 | 130,000 |
1992/04/01 | 755 | 755 | 680 | 697 | 148,000 |
1992/03/31 | 760 | 781 | 755 | 756 | 117,000 |
1992/03/30 | 760 | 770 | 760 | 760 | 32,000 |
1992/03/27 | 781 | 781 | 770 | 770 | 45,000 |
1992/03/26 | 811 | 811 | 772 | 779 | 66,000 |
1992/03/25 | 770 | 808 | 770 | 808 | 51,000 |
1992/03/24 | 805 | 805 | 785 | 785 | 51,000 |
1992/03/23 | 805 | 810 | 800 | 800 | 70,000 |
1992/03/19 | 781 | 810 | 781 | 800 | 118,000 |
1992/03/18 | 815 | 815 | 770 | 771 | 230,000 |
1992/03/17 | 820 | 820 | 800 | 805 | 119,000 |
1992/03/16 | 850 | 850 | 822 | 823 | 36,000 |
1992/03/13 | 846 | 859 | 840 | 850 | 342,000 |
1992/03/12 | 820 | 855 | 820 | 855 | 69,000 |
1992/03/11 | 850 | 850 | 840 | 840 | 70,000 |
1992/03/10 | 875 | 875 | 854 | 854 | 123,000 |
1992/03/09 | 901 | 901 | 875 | 875 | 93,000 |
1992/03/06 | 929 | 930 | 902 | 912 | 40,000 |
1992/03/05 | 926 | 930 | 920 | 923 | 75,000 |
1992/03/04 | 945 | 945 | 930 | 935 | 48,000 |
1992/03/03 | 931 | 935 | 930 | 935 | 127,000 |
1992/03/02 | 950 | 950 | 925 | 935 | 35,000 |
1992/02/28 | 951 | 952 | 950 | 950 | 69,000 |
1992/02/27 | 953 | 960 | 950 | 952 | 19,000 |
1992/02/26 | 940 | 955 | 940 | 953 | 31,000 |
1992/02/25 | 934 | 940 | 934 | 940 | 32,000 |
1992/02/24 | 935 | 935 | 930 | 934 | 16,000 |
1992/02/21 | 925 | 934 | 925 | 930 | 66,000 |
1992/02/20 | 921 | 925 | 921 | 925 | 9,000 |
1992/02/19 | 930 | 930 | 920 | 924 | 23,000 |
1992/02/18 | 948 | 948 | 930 | 930 | 65,000 |
1992/02/17 | 939 | 940 | 922 | 940 | 76,000 |
1992/02/14 | 954 | 954 | 940 | 940 | 41,000 |
1992/02/13 | 970 | 970 | 950 | 953 | 50,000 |
1992/02/12 | 976 | 976 | 970 | 970 | 44,000 |
1992/02/10 | 993 | 993 | 983 | 991 | 48,000 |
1992/02/07 | 1,000 | 1,000 | 991 | 993 | 89,000 |
1992/02/06 | 987 | 1,000 | 982 | 1,000 | 47,000 |
1992/02/05 | 976 | 1,000 | 976 | 987 | 91,000 |
1992/02/04 | 976 | 1,000 | 975 | 976 | 16,000 |
1992/02/03 | 1,010 | 1,010 | 970 | 970 | 52,000 |
1992/01/31 | 950 | 1,000 | 950 | 997 | 113,000 |
1992/01/30 | 931 | 950 | 925 | 940 | 113,000 |
1992/01/29 | 928 | 938 | 922 | 934 | 162,000 |
1992/01/28 | 941 | 945 | 928 | 928 | 77,000 |
1992/01/27 | 964 | 964 | 946 | 946 | 16,000 |
1992/01/24 | 975 | 975 | 955 | 955 | 64,000 |
1992/01/23 | 970 | 985 | 960 | 975 | 130,000 |
1992/01/22 | 936 | 970 | 936 | 970 | 81,000 |
1992/01/21 | 947 | 960 | 945 | 946 | 77,000 |
1992/01/20 | 994 | 994 | 950 | 957 | 55,000 |
1992/01/17 | 983 | 991 | 970 | 985 | 126,000 |
1992/01/16 | 1,010 | 1,020 | 981 | 990 | 171,000 |
1992/01/14 | 1,010 | 1,030 | 1,000 | 1,010 | 58,000 |
1992/01/13 | 1,030 | 1,030 | 1,000 | 1,000 | 109,000 |
1992/01/10 | 1,040 | 1,040 | 1,010 | 1,010 | 94,000 |
1992/01/09 | 1,040 | 1,050 | 1,030 | 1,040 | 45,000 |
1992/01/08 | 1,080 | 1,080 | 1,040 | 1,040 | 223,000 |
1992/01/07 | 1,080 | 1,100 | 1,070 | 1,070 | 154,000 |
1992/01/06 | 1,070 | 1,080 | 1,060 | 1,080 | 21,000 |